Capital Group U.S. Small and Mid Cap ETF (CGMM)
NYSEARCA: CGMM · Real-Time Price · USD
27.59
+0.17 (0.62%)
Jul 10, 2025, 4:00 PM - Market closed
CGMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 27.44 | 27.71 | 27.41 | 27.59 | 27.59 | 0.62% | 355,563 |
| Jul 9, 2025 | 27.39 | 27.43 | 27.21 | 27.42 | 27.42 | 0.62% | 449,734 |
| Jul 8, 2025 | 27.23 | 27.35 | 27.15 | 27.25 | 27.25 | 0.18% | 571,280 |
| Jul 7, 2025 | 27.31 | 27.43 | 27.03 | 27.20 | 27.20 | -0.98% | 574,579 |
| Jul 3, 2025 | 27.39 | 27.51 | 27.36 | 27.47 | 27.47 | 0.62% | 664,740 |
| Jul 2, 2025 | 27.05 | 27.31 | 26.97 | 27.30 | 27.30 | 0.74% | 1,537,249 |
| Jul 1, 2025 | 26.80 | 27.24 | 26.79 | 27.10 | 27.10 | 0.82% | 512,859 |
| Jun 30, 2025 | 26.94 | 26.94 | 26.75 | 26.88 | 26.88 | 0.07% | 409,579 |
| Jun 27, 2025 | 26.81 | 27.00 | 26.67 | 26.86 | 26.83 | 0.56% | 559,647 |
| Jun 26, 2025 | 26.54 | 26.72 | 26.50 | 26.71 | 26.68 | 1.02% | 423,510 |
| Jun 25, 2025 | 26.61 | 26.61 | 26.36 | 26.44 | 26.41 | -0.41% | 516,455 |
| Jun 24, 2025 | 26.41 | 26.58 | 26.30 | 26.55 | 26.52 | 1.14% | 341,028 |
| Jun 23, 2025 | 25.95 | 26.26 | 25.71 | 26.25 | 26.22 | 0.77% | 392,682 |
| Jun 20, 2025 | 26.22 | 26.22 | 25.95 | 26.05 | 26.02 | - | 722,928 |
| Jun 18, 2025 | 26.09 | 26.22 | 25.99 | 26.05 | 26.02 | 0.46% | 442,900 |
| Jun 17, 2025 | 26.03 | 26.11 | 25.90 | 25.93 | 25.90 | -0.77% | 589,569 |
| Jun 16, 2025 | 26.05 | 26.28 | 26.02 | 26.13 | 26.10 | 1.16% | 272,743 |
| Jun 13, 2025 | 25.98 | 26.13 | 25.74 | 25.83 | 25.80 | -1.52% | 459,222 |
| Jun 12, 2025 | 26.13 | 26.24 | 26.04 | 26.23 | 26.20 | -0.04% | 436,591 |
| Jun 11, 2025 | 26.32 | 26.40 | 26.15 | 26.24 | 26.21 | -0.11% | 668,363 |
| Jun 10, 2025 | 26.28 | 26.34 | 26.15 | 26.27 | 26.24 | 0.38% | 434,385 |
| Jun 9, 2025 | 26.32 | 26.32 | 26.06 | 26.17 | 26.14 | -0.04% | 526,797 |
| Jun 6, 2025 | 26.17 | 26.22 | 26.08 | 26.18 | 26.15 | 1.16% | 408,541 |
| Jun 5, 2025 | 25.92 | 26.03 | 25.76 | 25.88 | 25.85 | - | 665,621 |
| Jun 4, 2025 | 26.01 | 26.02 | 25.87 | 25.88 | 25.85 | -0.27% | 352,396 |
| Jun 3, 2025 | 25.73 | 25.98 | 25.61 | 25.95 | 25.92 | 1.13% | 471,373 |
| Jun 2, 2025 | 25.58 | 25.67 | 25.25 | 25.66 | 25.63 | - | 468,300 |
| May 30, 2025 | 25.65 | 25.74 | 25.45 | 25.66 | 25.63 | -0.35% | 482,079 |
| May 29, 2025 | 25.89 | 25.89 | 25.55 | 25.75 | 25.72 | 0.59% | 520,702 |
| May 28, 2025 | 25.88 | 25.88 | 25.59 | 25.60 | 25.57 | -0.85% | 325,397 |
| May 27, 2025 | 25.59 | 25.82 | 25.41 | 25.82 | 25.79 | 2.30% | 268,030 |
| May 23, 2025 | 25.05 | 25.31 | 25.00 | 25.24 | 25.21 | -0.39% | 395,318 |
| May 22, 2025 | 25.34 | 25.47 | 25.20 | 25.34 | 25.31 | - | 445,012 |
| May 21, 2025 | 25.81 | 25.84 | 25.31 | 25.34 | 25.31 | -2.41% | 529,971 |
| May 20, 2025 | 26.02 | 26.08 | 25.86 | 25.97 | 25.93 | -0.40% | 225,365 |
| May 19, 2025 | 25.80 | 26.12 | 25.77 | 26.07 | 26.04 | -0.11% | 280,856 |
| May 16, 2025 | 25.84 | 26.11 | 25.80 | 26.10 | 26.07 | 1.01% | 305,048 |
| May 15, 2025 | 25.64 | 25.84 | 25.54 | 25.84 | 25.81 | 0.51% | 314,523 |
| May 14, 2025 | 25.74 | 25.76 | 25.60 | 25.71 | 25.68 | - | 437,659 |
| May 13, 2025 | 25.63 | 25.83 | 25.59 | 25.71 | 25.68 | 0.63% | 286,249 |
| May 12, 2025 | 25.48 | 25.55 | 25.27 | 25.55 | 25.52 | 4.12% | 287,817 |
| May 9, 2025 | 24.70 | 24.70 | 24.47 | 24.54 | 24.51 | -0.37% | 279,116 |
| May 8, 2025 | 24.52 | 24.86 | 24.44 | 24.63 | 24.60 | 1.48% | 454,190 |
| May 7, 2025 | 24.19 | 24.37 | 24.12 | 24.27 | 24.24 | 0.91% | 809,777 |
| May 6, 2025 | 24.09 | 24.26 | 23.98 | 24.05 | 24.02 | -1.03% | 300,613 |
| May 5, 2025 | 24.17 | 24.45 | 24.13 | 24.30 | 24.27 | -0.08% | 341,479 |
| May 2, 2025 | 24.11 | 24.36 | 24.03 | 24.32 | 24.29 | 2.88% | 431,512 |
| May 1, 2025 | 23.73 | 23.87 | 23.54 | 23.64 | 23.61 | 0.55% | 266,835 |
| Apr 30, 2025 | 23.15 | 23.56 | 22.92 | 23.51 | 23.48 | 0.26% | 357,375 |
| Apr 29, 2025 | 23.33 | 23.50 | 23.15 | 23.45 | 23.42 | 0.34% | 629,527 |